Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 75.36 77.19 75.34 76.61 1,168,579 +2.43(+3.28%)
Jun 28, 2012 76.05 76.23 72.80 74.18 1,270,149 -2.53(-3.30%)
Jun 27, 2012 77.52 77.57 75.89 76.71 666,200 -0.30(-0.38%)
Jun 26, 2012 77.01 77.62 75.35 77.01 818,823 +0.30(+0.39%)
Jun 25, 2012 77.53 77.73 75.87 76.71 752,616 -1.88(-2.39%)
Jun 22, 2012 78.18 79.39 77.08 78.59 2,575,502 +0.33(+0.43%)
Jun 21, 2012 79.04 80.99 77.66 78.26 1,497,257 -0.02(-0.03%)
Jun 20, 2012 79.43 79.91 77.80 78.28 1,114,375 -1.31(-1.65%)
Jun 19, 2012 79.19 80.91 78.78 79.59 872,543 +0.62(+0.79%)
Jun 18, 2012 77.45 79.21 76.38 78.97 1,017,702 +0.78(+1.00%)
Jun 15, 2012 76.48 78.25 75.86 78.19 1,213,084 +2.05(+2.69%)
Jun 14, 2012 75.17 76.93 74.17 76.14 1,223,806 +1.34(+1.79%)
Jun 13, 2012 76.49 77.00 74.24 74.80 872,271 -2.11(-2.74%)
Jun 12, 2012 76.88 77.80 75.68 76.91 682,197 +0.62(+0.81%)
Jun 11, 2012 79.65 79.70 76.14 76.29 848,213 -2.46(-3.13%)
Jun 08, 2012 77.40 78.78 76.72 78.75 757,853 +1.15(+1.48%)
Jun 07, 2012 80.37 80.37 76.65 77.60 1,234,045 -1.44(-1.82%)
Jun 06, 2012 79.49 80.16 78.69 79.03 1,047,066 +0.58(+0.74%)
Jun 05, 2012 76.01 78.59 75.81 78.45 1,579,029 +2.44(+3.21%)
Jun 04, 2012 75.34 76.08 73.57 76.01 1,197,709 +0.70(+0.93%)
Jun 01, 2012 78.40 78.40 74.20 75.31 1,569,125 -4.46(-5.59%)
May 31, 2012 81.79 82.04 77.61 79.77 4,279,280 -2.01(-2.46%)
May 30, 2012 82.56 82.59 81.30 81.78 1,680,152 -1.58(-1.89%)
May 29, 2012 82.11 83.41 80.68 83.36 1,506,114 +2.15(+2.64%)
May 25, 2012 81.44 81.73 80.60 81.21 1,152,182 +0.08(+0.10%)
May 24, 2012 80.39 82.85 80.28 81.13 3,000,158 +4.93(+6.48%)
May 23, 2012 76.54 77.59 73.85 76.20 2,704,489 -0.18(-0.23%)
May 22, 2012 75.74 76.84 75.28 76.38 1,893,127 +1.55(+2.07%)
May 21, 2012 72.08 74.95 71.89 74.83 1,548,068 +3.22(+4.50%)
May 18, 2012 71.91 73.78 71.37 71.61 1,524,438 +0.01(+0.01%)
May 17, 2012 75.28 75.58 71.49 71.60 2,183,027 -3.58(-4.77%)
May 16, 2012 78.75 79.30 75.10 75.18 2,309,944 -3.02(-3.87%)
May 15, 2012 78.33 79.52 77.84 78.21 1,000,661 -0.10(-0.13%)
May 14, 2012 77.61 79.54 77.19 78.31 866,675 -1.69(-2.12%)
May 11, 2012 78.50 80.97 78.10 80.00 864,417 +1.00(+1.27%)
May 10, 2012 80.40 81.24 78.29 78.99 1,257,867 -1.16(-1.45%)
May 09, 2012 79.01 80.50 78.36 80.16 1,426,115 +0.07(+0.09%)
May 08, 2012 80.15 80.76 75.28 80.09 2,907,910 -2.72(-3.28%)
May 07, 2012 83.82 84.70 82.49 82.81 1,065,505 -1.56(-1.84%)
May 04, 2012 88.32 88.40 83.96 84.36 2,075,582 -5.24(-5.85%)
May 03, 2012 90.81 91.09 88.99 89.60 1,211,342 -1.35(-1.48%)
May 02, 2012 88.02 91.65 88.02 90.95 1,188,942 +2.69(+3.05%)
May 01, 2012 87.43 89.70 87.09 88.26 1,588,042 +0.81(+0.92%)
Apr 30, 2012 88.44 88.78 87.01 87.45 774,781 -1.24(-1.40%)
Apr 27, 2012 89.39 90.06 88.38 88.70 673,415 -0.47(-0.53%)
Apr 26, 2012 87.55 89.61 87.08 89.17 568,393 +1.59(+1.81%)
Apr 25, 2012 86.40 87.61 86.14 87.58 565,803 +2.16(+2.52%)
Apr 24, 2012 86.16 87.41 84.79 85.43 941,146 -0.33(-0.39%)
Apr 23, 2012 85.73 86.23 84.02 85.76 1,063,215 -1.42(-1.63%)
Apr 20, 2012 87.92 88.73 87.05 87.18 806,304 -0.16(-0.18%)
Apr 19, 2012 88.43 88.73 86.78 87.34 652,605 -1.32(-1.49%)
Apr 18, 2012 87.88 88.96 87.73 88.66 526,144 +0.15(+0.17%)
Apr 17, 2012 88.01 88.64 87.39 88.51 662,833 +1.25(+1.43%)
Apr 16, 2012 87.84 88.33 86.38 87.26 564,545 -0.40(-0.46%)
Apr 13, 2012 87.12 88.21 86.72 87.66 819,526 +0.50(+0.58%)
Apr 12, 2012 87.11 87.45 86.44 87.16 1,083,648 +0.43(+0.50%)
Apr 11, 2012 86.95 88.61 86.44 86.73 1,205,624 +0.86(+1.00%)
Apr 10, 2012 89.30 89.31 85.51 85.87 1,145,640 -3.40(-3.81%)
Apr 09, 2012 89.30 89.85 88.47 89.27 1,067,009 -1.22(-1.35%)
Apr 05, 2012 89.39 91.40 89.39 90.49 883,769 +0.62(+0.69%)
Apr 04, 2012 89.64 90.67 89.10 89.87 948,755 -0.47(-0.52%)
Apr 03, 2012 90.03 91.01 89.58 90.34 845,128 +0.33(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.